Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,510.80
-1.20 (-0.08%)
At close: Aug 21, 2026
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,512.00 | 1,523.10 | 1,505.15 | 1,510.80 | 1,510.80 | -0.08% | 10,002 |
| Aug 20, 2026 | 1,498.00 | 1,525.00 | 1,491.05 | 1,512.00 | 1,512.00 | 0.93% | 30,290 |
| Aug 19, 2026 | 1,487.55 | 1,500.20 | 1,479.00 | 1,498.00 | 1,498.00 | 0.27% | 14,207 |
| Aug 18, 2026 | 1,515.30 | 1,535.00 | 1,490.05 | 1,494.00 | 1,494.00 | -1.02% | 30,294 |
| Aug 17, 2026 | 1,528.65 | 1,528.65 | 1,476.50 | 1,509.45 | 1,509.45 | 0.19% | 85,128 |
| Aug 14, 2026 | 1,538.85 | 1,538.85 | 1,497.00 | 1,506.65 | 1,506.65 | -0.22% | 764,706 |
| Aug 13, 2026 | 1,486.20 | 1,515.00 | 1,486.20 | 1,510.00 | 1,510.00 | 1.41% | 68,301 |
| Aug 12, 2026 | 1,498.00 | 1,507.40 | 1,472.00 | 1,489.00 | 1,489.00 | -1.06% | 35,606 |
| Aug 11, 2026 | 1,510.15 | 1,539.60 | 1,490.70 | 1,505.00 | 1,505.00 | -0.33% | 39,882 |
| Aug 10, 2026 | 1,515.65 | 1,518.05 | 1,484.40 | 1,510.00 | 1,510.00 | -0.33% | 59,666 |
| Aug 7, 2026 | 1,570.00 | 1,594.30 | 1,497.05 | 1,515.00 | 1,515.00 | -3.81% | 226,705 |
| Aug 6, 2026 | 1,664.95 | 1,671.15 | 1,550.50 | 1,575.00 | 1,575.00 | -4.55% | 103,945 |
| Aug 5, 2026 | 1,693.20 | 1,720.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.07% | 142,813 |
| Aug 4, 2026 | 1,741.15 | 1,741.15 | 1,678.05 | 1,684.90 | 1,684.90 | -2.44% | 16,453 |
| Aug 3, 2026 | 1,681.10 | 1,729.00 | 1,679.70 | 1,727.00 | 1,727.00 | 2.71% | 24,608 |
| Jul 31, 2026 | 1,710.90 | 1,721.40 | 1,672.00 | 1,681.45 | 1,681.45 | -0.68% | 26,715 |
| Jul 30, 2026 | 1,693.70 | 1,704.00 | 1,665.65 | 1,692.95 | 1,692.95 | 0.72% | 18,707 |
| Jul 29, 2026 | 1,633.75 | 1,687.20 | 1,633.75 | 1,680.85 | 1,680.85 | 2.16% | 13,871 |
| Jul 28, 2026 | 1,654.15 | 1,654.15 | 1,613.00 | 1,645.35 | 1,645.35 | 0.09% | 13,535 |
| Jul 27, 2026 | 1,667.15 | 1,668.00 | 1,639.60 | 1,643.85 | 1,643.85 | 0.42% | 9,576 |
| Jul 24, 2026 | 1,640.20 | 1,654.90 | 1,603.20 | 1,637.00 | 1,637.00 | 0.29% | 12,027 |
| Jul 23, 2026 | 1,662.00 | 1,662.00 | 1,623.05 | 1,632.25 | 1,632.25 | -1.69% | 5,721 |
| Jul 22, 2026 | 1,707.25 | 1,709.80 | 1,650.50 | 1,660.25 | 1,660.25 | -2.50% | 9,752 |
| Jul 21, 2026 | 1,722.00 | 1,726.10 | 1,693.00 | 1,702.75 | 1,702.75 | -0.62% | 12,993 |
| Jul 20, 2026 | 1,677.85 | 1,717.90 | 1,660.55 | 1,713.45 | 1,713.45 | 1.53% | 158,622 |
| Jul 17, 2026 | 1,748.90 | 1,748.90 | 1,676.40 | 1,687.55 | 1,687.55 | -2.62% | 242,335 |
| Jul 16, 2026 | 1,750.00 | 1,762.60 | 1,731.50 | 1,741.50 | 1,733.00 | -0.71% | 23,923 |
| Jul 15, 2026 | 1,762.10 | 1,762.10 | 1,737.75 | 1,753.95 | 1,745.39 | 0.45% | 17,594 |
| Jul 14, 2026 | 1,719.75 | 1,753.10 | 1,701.95 | 1,746.15 | 1,737.63 | 1.76% | 44,483 |
| Jul 13, 2026 | 1,660.45 | 1,721.55 | 1,644.75 | 1,715.95 | 1,707.57 | 3.29% | 34,163 |
| Jul 10, 2026 | 1,624.35 | 1,666.00 | 1,619.10 | 1,661.30 | 1,653.19 | 2.91% | 12,613 |
| Jul 9, 2026 | 1,590.00 | 1,620.00 | 1,590.00 | 1,614.40 | 1,606.52 | 2.41% | 24,883 |
| Jul 8, 2026 | 1,609.80 | 1,612.90 | 1,563.80 | 1,576.45 | 1,568.76 | -1.77% | 5,848 |
| Jul 7, 2026 | 1,611.00 | 1,615.00 | 1,582.60 | 1,604.80 | 1,596.97 | 0.39% | 13,262 |
| Jul 6, 2026 | 1,575.40 | 1,615.00 | 1,575.40 | 1,598.55 | 1,590.75 | 0.94% | 14,951 |
| Jul 3, 2026 | 1,637.35 | 1,637.35 | 1,580.00 | 1,583.60 | 1,575.87 | -0.90% | 9,369 |
| Jul 2, 2026 | 1,608.70 | 1,622.75 | 1,592.80 | 1,598.05 | 1,590.25 | -0.66% | 18,430 |
| Jul 1, 2026 | 1,628.30 | 1,637.90 | 1,601.00 | 1,608.65 | 1,600.80 | -1.13% | 8,922 |
| Jun 30, 2026 | 1,648.80 | 1,650.00 | 1,620.80 | 1,627.05 | 1,619.11 | -0.73% | 18,459 |
| Jun 29, 2026 | 1,635.00 | 1,653.85 | 1,628.00 | 1,639.05 | 1,631.05 | 0.16% | 8,095 |
| Jun 25, 2026 | 1,654.55 | 1,670.85 | 1,633.50 | 1,636.50 | 1,628.51 | -0.99% | 10,235 |
| Jun 24, 2026 | 1,658.70 | 1,667.30 | 1,649.20 | 1,652.80 | 1,644.73 | -0.51% | 4,070 |
| Jun 23, 2026 | 1,680.05 | 1,681.60 | 1,643.05 | 1,661.25 | 1,653.14 | -0.34% | 25,955 |
| Jun 22, 2026 | 1,669.05 | 1,716.70 | 1,634.00 | 1,666.85 | 1,658.71 | -0.04% | 117,212 |
| Jun 19, 2026 | 1,710.00 | 1,710.00 | 1,654.15 | 1,667.45 | 1,659.31 | -2.24% | 582,994 |
| Jun 18, 2026 | 1,713.35 | 1,714.65 | 1,688.35 | 1,705.60 | 1,697.28 | 0.60% | 12,724 |
| Jun 17, 2026 | 1,623.25 | 1,709.00 | 1,623.25 | 1,695.50 | 1,687.22 | 4.52% | 116,293 |
| Jun 16, 2026 | 1,620.00 | 1,641.55 | 1,613.75 | 1,622.10 | 1,614.18 | 0.69% | 16,804 |
| Jun 15, 2026 | 1,629.80 | 1,639.65 | 1,589.30 | 1,610.95 | 1,603.09 | 1.78% | 13,922 |
| Jun 12, 2026 | 1,568.65 | 1,587.00 | 1,554.80 | 1,582.80 | 1,575.07 | 1.62% | 19,079 |